ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.72	0.73	0.71	0.71	0.71	-4.05%	28,062
Aug 6, 2025	0.73	0.74	0.72	0.74	0.74	-1.33%	22,110
Aug 5, 2025	0.74	0.75	0.73	0.75	0.75	-1.32%	7,570
Aug 4, 2025	0.73	0.76	0.72	0.76	0.76	2.70%	10,874
Aug 3, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	7,005
Jul 31, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	11,694
Jul 30, 2025	0.77	0.79	0.76	0.78	0.78	-	3,575
Jul 29, 2025	0.79	0.81	0.77	0.78	0.78	-	25,020
Jul 28, 2025	0.73	0.78	0.73	0.78	0.78	4.00%	19,824
Jul 27, 2025	0.74	0.75	0.72	0.75	0.75	1.35%	3,975
Jul 24, 2025	0.74	0.76	0.73	0.74	0.74	-1.33%	20,112
Jul 23, 2025	0.76	0.76	0.74	0.75	0.75	-2.60%	3,572
Jul 22, 2025	0.74	0.77	0.74	0.77	0.77	2.67%	3,248
Jul 21, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	11,795
Jul 20, 2025	0.76	0.77	0.76	0.76	0.76	-	1,825
Jul 17, 2025	0.76	0.77	0.76	0.76	0.76	-2.56%	6,766
Jul 16, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	3,390
Jul 15, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	2,507
Jul 14, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	2,050
Jul 13, 2025	0.77	0.77	0.74	0.76	0.76	1.33%	7,562
Jul 10, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	5,515
Jul 9, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	9,637
Jul 8, 2025	0.77	0.79	0.76	0.77	0.77	-1.28%	11,058
Jul 7, 2025	0.78	0.79	0.77	0.78	0.78	-	1,848
Jul 6, 2025	0.78	0.80	0.77	0.78	0.78	-	31,281
Jul 3, 2025	0.78	0.78	0.76	0.78	0.78	-	7,086
Jul 2, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	13,769
Jul 1, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	17,970
Jun 30, 2025	0.78	0.80	0.76	0.79	0.79	-1.25%	33,136
Jun 29, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	11,063
Jun 25, 2025	0.81	0.83	0.80	0.82	0.82	-1.20%	22,986
Jun 24, 2025	0.83	0.83	0.81	0.83	0.83	2.47%	41,524
Jun 23, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	28,506
Jun 22, 2025	0.79	0.82	0.78	0.78	0.78	-1.27%	44,695
Jun 19, 2025	0.77	0.79	0.77	0.79	0.79	3.95%	57,420
Jun 18, 2025	0.73	0.76	0.72	0.76	0.76	4.11%	51,064
Jun 17, 2025	0.72	0.74	0.71	0.73	0.73	-1.35%	30,225
Jun 16, 2025	0.70	0.75	0.70	0.74	0.74	1.37%	73,675
Jun 15, 2025	0.73	0.73	0.73	0.73	0.73	-3.95%	3,967
Jun 12, 2025	0.77	0.77	0.76	0.76	0.76	-5.00%	72,345
Jun 11, 2025	0.82	0.85	0.80	0.80	0.80	-4.76%	58,436
Jun 4, 2025	0.86	0.86	0.82	0.84	0.84	-2.33%	75,078
Jun 3, 2025	0.81	0.87	0.80	0.86	0.86	2.38%	109,438
Jun 2, 2025	0.84	0.87	0.84	0.84	0.84	-4.55%	42,038
Jun 1, 2025	0.88	0.88	0.88	0.88	0.88	-4.35%	3,125
May 29, 2025	0.92	0.92	0.92	0.92	0.92	-4.17%	600
May 28, 2025	1.03	1.03	0.96	0.96	0.96	-4.95%	22,539
May 27, 2025	1.01	1.01	1.00	1.01	1.01	4.12%	59,710
May 26, 2025	0.97	0.97	0.97	0.97	0.97	4.30%	1,250
May 22, 2025	0.93	0.93	0.93	0.93	0.93	4.49%	19,404